The Bank of New York Mellon Corporation (BNY)
NYSE: BNY · Real-Time Price · USD
143.30
+1.21 (0.85%)
At close: Oct 16, 2026, 4:00 PM EDT
144.28
+0.98 (0.68%)
After-hours: Oct 16, 2026, 7:59 PM EDT
BNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 143.24 | 145.95 | 141.89 | 143.30 | 143.30 | 0.85% | 5,266,756 |
| Oct 15, 2026 | 139.81 | 142.63 | 135.13 | 142.09 | 142.09 | 3.23% | 6,766,928 |
| Oct 14, 2026 | 138.92 | 139.12 | 135.27 | 137.64 | 137.64 | -2.40% | 7,387,768 |
| Oct 13, 2026 | 143.38 | 143.91 | 140.24 | 141.03 | 141.03 | -1.27% | 3,543,706 |
| Oct 12, 2026 | 142.93 | 144.42 | 142.71 | 142.85 | 142.85 | 0.10% | 1,872,439 |
| Oct 9, 2026 | 143.64 | 144.20 | 142.40 | 142.71 | 142.71 | -0.63% | 2,299,849 |
| Oct 8, 2026 | 142.17 | 144.04 | 141.33 | 143.61 | 143.61 | 0.62% | 3,435,430 |
| Oct 7, 2026 | 142.34 | 142.85 | 140.76 | 142.72 | 142.72 | -0.70% | 2,051,681 |
| Oct 6, 2026 | 144.11 | 144.84 | 142.76 | 143.73 | 143.73 | -0.01% | 2,341,367 |
| Oct 5, 2026 | 145.60 | 145.65 | 143.32 | 143.75 | 143.75 | -1.13% | 3,842,546 |
| Oct 2, 2026 | 144.55 | 145.90 | 143.69 | 145.40 | 145.40 | 1.03% | 2,813,019 |
| Oct 1, 2026 | 143.66 | 144.35 | 140.91 | 143.92 | 143.92 | -0.49% | 5,602,978 |
| Sep 30, 2026 | 146.86 | 147.48 | 144.63 | 144.63 | 144.63 | -1.60% | 4,257,652 |
| Sep 29, 2026 | 148.65 | 148.79 | 146.28 | 146.98 | 146.98 | -0.98% | 4,124,666 |
| Sep 28, 2026 | 149.57 | 149.87 | 147.80 | 148.44 | 148.44 | -1.14% | 2,913,138 |
| Sep 25, 2026 | 150.45 | 151.35 | 148.51 | 150.15 | 150.15 | -0.03% | 3,598,820 |
| Sep 24, 2026 | 149.54 | 150.43 | 148.91 | 150.19 | 150.19 | 0.45% | 3,539,631 |
| Sep 23, 2026 | 149.51 | 152.28 | 149.21 | 149.51 | 149.51 | -0.44% | 3,704,073 |
| Sep 22, 2026 | 153.12 | 153.29 | 148.88 | 150.17 | 150.17 | -2.42% | 5,989,223 |
| Sep 21, 2026 | 155.19 | 155.48 | 153.24 | 153.89 | 153.89 | 0.07% | 3,439,380 |
| Sep 18, 2026 | 152.26 | 153.90 | 151.78 | 153.79 | 153.79 | 0.50% | 8,057,158 |
| Sep 17, 2026 | 154.52 | 155.00 | 151.93 | 153.02 | 153.02 | -0.29% | 5,699,736 |
| Sep 16, 2026 | 154.81 | 156.05 | 152.36 | 153.47 | 153.47 | -0.78% | 3,126,843 |
| Sep 15, 2026 | 156.31 | 156.88 | 152.54 | 154.67 | 154.67 | -1.90% | 5,039,895 |
| Sep 14, 2026 | 163.00 | 163.10 | 156.66 | 157.66 | 157.66 | -3.07% | 2,981,672 |
| Sep 11, 2026 | 164.71 | 165.23 | 161.84 | 162.66 | 162.66 | 0.04% | 2,259,751 |
| Sep 10, 2026 | 162.46 | 163.51 | 162.00 | 162.59 | 162.59 | 0.05% | 2,662,835 |
| Sep 9, 2026 | 162.02 | 163.56 | 161.11 | 162.51 | 162.51 | -0.21% | 2,965,213 |
| Sep 8, 2026 | 163.92 | 164.80 | 161.47 | 162.85 | 162.85 | -1.21% | 2,403,099 |
| Sep 4, 2026 | 163.58 | 165.84 | 163.58 | 164.84 | 164.84 | 0.31% | 2,367,148 |
| Sep 3, 2026 | 163.00 | 164.63 | 162.17 | 164.33 | 164.33 | 1.41% | 2,585,444 |
| Sep 2, 2026 | 161.13 | 163.40 | 159.65 | 162.04 | 162.04 | 0.95% | 3,171,371 |
| Sep 1, 2026 | 160.41 | 161.95 | 159.41 | 160.51 | 160.51 | -0.48% | 3,143,385 |
| Aug 31, 2026 | 162.26 | 162.82 | 161.14 | 161.28 | 161.28 | -0.75% | 6,033,818 |
| Aug 28, 2026 | 162.67 | 163.46 | 161.69 | 162.50 | 162.50 | 0.16% | 2,353,693 |
| Aug 27, 2026 | 162.46 | 164.03 | 161.20 | 162.24 | 162.24 | -0.52% | 2,325,900 |
| Aug 26, 2026 | 164.05 | 164.13 | 162.02 | 163.08 | 163.08 | -0.35% | 2,058,103 |
| Aug 25, 2026 | 162.06 | 164.02 | 161.05 | 163.65 | 163.65 | 0.93% | 1,971,268 |
| Aug 24, 2026 | 158.50 | 162.35 | 158.50 | 162.14 | 162.14 | 2.30% | 1,819,462 |
| Aug 21, 2026 | 158.69 | 160.20 | 158.10 | 158.49 | 158.49 | 0.79% | 2,498,475 |
| Aug 20, 2026 | 159.42 | 161.02 | 157.15 | 157.24 | 157.24 | -1.58% | 2,205,585 |
| Aug 19, 2026 | 165.08 | 165.08 | 159.40 | 159.76 | 159.76 | -2.54% | 2,330,054 |
| Aug 18, 2026 | 164.24 | 164.89 | 162.91 | 163.93 | 163.93 | -0.21% | 2,016,282 |
| Aug 17, 2026 | 163.29 | 165.69 | 162.99 | 164.27 | 164.27 | 0.63% | 2,326,054 |
| Aug 14, 2026 | 161.95 | 163.32 | 161.66 | 163.24 | 163.24 | 0.61% | 1,924,737 |
| Aug 13, 2026 | 162.93 | 163.66 | 161.00 | 162.25 | 162.25 | -0.42% | 1,945,613 |
| Aug 12, 2026 | 161.40 | 163.26 | 160.96 | 162.93 | 162.93 | 1.63% | 2,095,447 |
| Aug 11, 2026 | 159.50 | 160.94 | 159.16 | 160.32 | 160.32 | 0.56% | 1,538,211 |
| Aug 10, 2026 | 157.70 | 160.11 | 157.50 | 159.43 | 159.43 | 1.15% | 2,636,644 |
| Aug 7, 2026 | 158.37 | 158.92 | 157.00 | 157.61 | 157.61 | -0.76% | 2,793,018 |